Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2008-11-11 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2009
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2009-12-31 | $0.23 | $0.23 | 50,100 |
| 2009-12-30 | $0.24 | $0.24 | 2,000 |
| 2009-12-29 | $0.22 | $0.22 | 37,700 |
| 2009-12-28 | $0.22 | $0.22 | 35,900 |
| 2009-12-24 | $0.24 | $0.24 | 400 |
| 2009-12-23 | $0.24 | $0.24 | 107,800 |
| 2009-12-22 | $0.22 | $0.22 | 43,300 |
| 2009-12-21 | $0.24 | $0.24 | 51,600 |
| 2009-12-18 | $0.24 | $0.24 | 10,700 |
| 2009-12-17 | $0.25 | $0.25 | 73,200 |
| 2009-12-16 | $0.25 | $0.25 | 43,400 |
| 2009-12-15 | $0.26 | $0.26 | 61,300 |
| 2009-12-14 | $0.23 | $0.23 | 50,400 |
| 2009-12-11 | $0.26 | $0.26 | 21,300 |
| 2009-12-10 | $0.24 | $0.24 | 132,000 |
| 2009-12-09 | $0.25 | $0.25 | 32,000 |
| 2009-12-08 | $0.24 | $0.24 | 74,800 |
| 2009-12-07 | $0.23 | $0.23 | 59,600 |
| 2009-12-04 | $0.25 | $0.25 | 164,500 |
| 2009-12-03 | $0.27 | $0.27 | 205,100 |
| 2009-12-02 | $0.27 | $0.27 | 16,300 |
| 2009-12-01 | $0.29 | $0.29 | 31,900 |
| 2009-11-30 | $0.29 | $0.29 | 185,500 |
| 2009-11-27 | $0.28 | $0.28 | 88,600 |
| 2009-11-25 | $0.29 | $0.29 | 52,100 |
| 2009-11-24 | $0.30 | $0.30 | 77,000 |
| 2009-11-23 | $0.32 | $0.32 | 64,600 |
| 2009-11-20 | $0.32 | $0.32 | 172,900 |
| 2009-11-19 | $0.31 | $0.31 | 25,800 |
| 2009-11-18 | $0.34 | $0.34 | 34,300 |
| 2009-11-17 | $0.32 | $0.32 | 78,100 |
| 2009-11-16 | $0.31 | $0.31 | 250,800 |
| 2009-11-13 | $0.31 | $0.31 | 116,600 |
| 2009-11-12 | $0.33 | $0.33 | 110,400 |
| 2009-11-11 | $0.34 | $0.34 | 288,300 |
| 2009-11-10 | $0.35 | $0.35 | 277,100 |
| 2009-11-09 | $0.37 | $0.37 | 1,543,400 |
| 2009-11-06 | $0.38 | $0.38 | 120,200 |
| 2009-11-05 | $0.34 | $0.34 | 52,400 |
| 2009-11-04 | $0.36 | $0.36 | 55,000 |
| 2009-11-03 | $0.36 | $0.36 | 106,500 |
| 2009-11-02 | $0.35 | $0.35 | 263,600 |
| 2009-10-30 | $0.34 | $0.34 | 204,300 |
| 2009-10-29 | $0.36 | $0.36 | 100,800 |
| 2009-10-28 | $0.33 | $0.33 | 73,500 |
| 2009-10-27 | $0.30 | $0.30 | 18,900 |
| 2009-10-26 | $0.31 | $0.31 | 133,200 |
| 2009-10-23 | $0.31 | $0.31 | 105,300 |
| 2009-10-22 | $0.30 | $0.30 | 74,400 |
| 2009-10-21 | $0.31 | $0.31 | 129,900 |
| 2009-10-20 | $0.33 | $0.33 | 164,700 |
| 2009-10-19 | $0.33 | $0.33 | 80,100 |
| 2009-10-16 | $0.34 | $0.34 | 76,800 |
| 2009-10-15 | $0.34 | $0.34 | 304,800 |
| 2009-10-14 | $0.35 | $0.35 | 177,300 |
| 2009-10-13 | $0.35 | $0.35 | 86,100 |
| 2009-10-12 | $0.35 | $0.35 | 295,500 |
| 2009-10-09 | $0.35 | $0.35 | 191,700 |
| 2009-10-08 | $0.37 | $0.37 | 1,099,200 |
| 2009-10-07 | $0.33 | $0.33 | 171,300 |
| 2009-10-06 | $0.31 | $0.31 | 68,100 |
| 2009-10-05 | $0.32 | $0.32 | 170,700 |
| 2009-10-02 | $0.31 | $0.31 | 191,400 |
| 2009-10-01 | $0.29 | $0.29 | 167,400 |
| 2009-09-30 | $0.29 | $0.29 | 48,600 |
| 2009-09-29 | $0.31 | $0.31 | 34,800 |
| 2009-09-28 | $0.29 | $0.29 | 112,200 |
| 2009-09-25 | $0.31 | $0.31 | 356,100 |
| 2009-09-24 | $0.28 | $0.28 | 93,000 |
| 2009-09-23 | $0.28 | $0.28 | 141,900 |
| 2009-09-22 | $0.26 | $0.26 | 37,500 |
| 2009-09-21 | $0.28 | $0.28 | 9,000 |
| 2009-09-18 | $0.30 | $0.30 | 301,500 |
| 2009-09-17 | $0.30 | $0.30 | 411,900 |
| 2009-09-16 | $0.30 | $0.30 | 439,200 |
| 2009-09-15 | $0.25 | $0.25 | 161,100 |
| 2009-09-14 | $0.24 | $0.24 | 197,400 |
| 2009-09-11 | $0.25 | $0.25 | 71,700 |
| 2009-09-10 | $0.24 | $0.24 | 13,500 |
| 2009-09-09 | $0.27 | $0.27 | 19,800 |
| 2009-09-08 | $0.26 | $0.26 | 300 |
| 2009-09-04 | $0.23 | $0.23 | 6,900 |
| 2009-09-03 | $0.26 | $0.26 | 118,500 |
| 2009-09-02 | $0.24 | $0.24 | 5,700 |
| 2009-09-01 | $0.21 | $0.21 | 37,500 |
| 2009-08-31 | $0.27 | $0.27 | 125,700 |
| 2009-08-28 | $0.27 | $0.27 | 15,300 |
| 2009-08-27 | $0.27 | $0.27 | 111,600 |
| 2009-08-26 | $0.28 | $0.28 | 54,000 |
| 2009-08-25 | $0.25 | $0.25 | 42,000 |
| 2009-08-24 | $0.26 | $0.26 | 84,900 |
| 2009-08-21 | $0.27 | $0.27 | 4,200 |
| 2009-08-20 | $0.27 | $0.27 | 17,400 |
| 2009-08-19 | $0.29 | $0.29 | 19,200 |
| 2009-08-18 | $0.30 | $0.30 | 33,000 |
| 2009-08-17 | $0.30 | $0.30 | 57,600 |
| 2009-08-14 | $0.29 | $0.29 | 6,000 |
| 2009-08-13 | $0.30 | $0.30 | 82,200 |
| 2009-08-12 | $0.27 | $0.27 | 15,300 |
| 2009-08-11 | $0.30 | $0.30 | 9,900 |
| 2009-08-10 | $0.30 | $0.30 | 15,000 |
| 2009-08-07 | $0.29 | $0.29 | 0 |
| 2009-08-06 | $0.29 | $0.29 | 8,100 |
| 2009-08-05 | $0.29 | $0.29 | 32,100 |
| 2009-08-04 | $0.30 | $0.30 | 13,800 |
| 2009-08-03 | $0.29 | $0.29 | 10,200 |
| 2009-07-31 | $0.29 | $0.29 | 37,500 |
| 2009-07-30 | $0.30 | $0.30 | 46,200 |
| 2009-07-29 | $0.28 | $0.28 | 29,100 |
| 2009-07-28 | $0.30 | $0.30 | 36,000 |
| 2009-07-27 | $0.27 | $0.27 | 633,300 |
| 2009-07-24 | $0.27 | $0.27 | 300 |
| 2009-07-23 | $0.27 | $0.27 | 11,100 |
| 2009-07-22 | $0.27 | $0.27 | 25,500 |
| 2009-07-21 | $0.28 | $0.28 | 87,000 |
| 2009-07-20 | $0.22 | $0.22 | 40,800 |
| 2009-07-17 | $0.22 | $0.22 | 16,200 |
| 2009-07-16 | $0.22 | $0.22 | 31,500 |
| 2009-07-15 | $0.22 | $0.22 | 62,700 |
| 2009-07-14 | $0.22 | $0.22 | 600 |
| 2009-07-13 | $0.22 | $0.22 | 25,500 |
| 2009-07-10 | $0.22 | $0.22 | 335,100 |
| 2009-07-09 | $0.23 | $0.23 | 184,200 |
| 2009-07-08 | $0.23 | $0.23 | 86,100 |
| 2009-07-07 | $0.23 | $0.23 | 28,200 |
| 2009-07-06 | $0.23 | $0.23 | 26,100 |
| 2009-07-02 | $0.23 | $0.23 | 4,200 |
| 2009-07-01 | $0.23 | $0.23 | 600 |
| 2009-06-30 | $0.23 | $0.23 | 15,600 |
| 2009-06-29 | $0.23 | $0.23 | 300 |
| 2009-06-26 | $0.23 | $0.23 | 900 |
| 2009-06-25 | $0.23 | $0.23 | 32,700 |
| 2009-06-24 | $0.23 | $0.23 | 45,300 |
| 2009-06-23 | $0.25 | $0.25 | 0 |
| 2009-06-22 | $0.25 | $0.25 | 300 |
| 2009-06-19 | $0.24 | $0.24 | 25,800 |
| 2009-06-18 | $0.24 | $0.24 | 1,500 |
| 2009-06-17 | $0.24 | $0.24 | 563,100 |
| 2009-06-16 | $0.24 | $0.24 | 11,400 |
| 2009-06-15 | $0.21 | $0.21 | 87,900 |
| 2009-06-12 | $0.23 | $0.23 | 162,000 |
| 2009-06-11 | $0.23 | $0.23 | 66,300 |
| 2009-06-10 | $0.26 | $0.26 | 21,900 |
| 2009-06-09 | $0.30 | $0.30 | 5,400 |
| 2009-06-08 | $0.26 | $0.26 | 4,800 |
| 2009-06-05 | $0.23 | $0.23 | 900 |
| 2009-06-04 | $0.26 | $0.26 | 145,500 |
| 2009-06-03 | $0.25 | $0.25 | 15,600 |
| 2009-06-02 | $0.22 | $0.22 | 31,500 |
| 2009-06-01 | $0.30 | $0.30 | 50,100 |
| 2009-05-29 | $0.22 | $0.22 | 105,300 |
| 2009-05-28 | $0.26 | $0.26 | 300 |
| 2009-05-27 | $0.26 | $0.26 | 0 |
| 2009-05-26 | $0.26 | $0.26 | 8,700 |
| 2009-05-22 | $0.25 | $0.25 | 182,400 |
| 2009-05-21 | $0.26 | $0.26 | 603,900 |
| 2009-05-20 | $0.23 | $0.23 | 199,800 |
| 2009-05-19 | $0.20 | $0.20 | 302,700 |
| 2009-05-18 | $0.26 | $0.26 | 375,300 |
| 2009-05-15 | $0.24 | $0.24 | 300 |
| 2009-05-14 | $0.27 | $0.27 | 300 |
| 2009-05-13 | $0.28 | $0.28 | 147,000 |
| 2009-05-12 | $0.28 | $0.28 | 26,400 |
| 2009-05-11 | $0.22 | $0.22 | 625,500 |
| 2009-05-08 | $0.24 | $0.24 | 15,000 |
| 2009-05-07 | $0.33 | $0.33 | 300 |
| 2009-05-06 | $0.27 | $0.27 | 9,300 |
| 2009-05-05 | $0.27 | $0.27 | 0 |
| 2009-05-04 | $0.27 | $0.27 | 15,600 |
| 2009-05-01 | $0.18 | $0.18 | 96,600 |
| 2009-04-30 | $0.26 | $0.26 | 9,000 |
| 2009-04-29 | $0.33 | $0.33 | 300 |
| 2009-04-28 | $0.30 | $0.30 | 3,300 |
| 2009-04-27 | $0.33 | $0.33 | 36,000 |
| 2009-04-24 | $0.32 | $0.32 | 0 |
| 2009-04-23 | $0.32 | $0.32 | 0 |
| 2009-04-22 | $0.32 | $0.32 | 57,000 |
| 2009-04-21 | $0.32 | $0.32 | 0 |
| 2009-04-20 | $0.32 | $0.32 | 2,700 |
| 2009-04-17 | $0.32 | $0.32 | 300 |
| 2009-04-16 | $0.33 | $0.33 | 12,300 |
| 2009-04-15 | $0.33 | $0.33 | 78,600 |
| 2009-04-14 | $0.33 | $0.33 | 621,600 |
| 2009-04-13 | $0.33 | $0.33 | 18,600 |
| 2009-04-09 | $0.33 | $0.33 | 35,100 |
| 2009-04-08 | $0.33 | $0.33 | 9,900 |
| 2009-04-07 | $0.33 | $0.33 | 300 |
| 2009-04-06 | $0.30 | $0.30 | 300 |
| 2009-04-03 | $0.30 | $0.30 | 0 |
| 2009-04-02 | $0.30 | $0.30 | 11,100 |
| 2009-04-01 | $0.32 | $0.32 | 9,900 |
| 2009-03-31 | $0.30 | $0.30 | 63,300 |
| 2009-03-30 | $0.30 | $0.30 | 0 |
| 2009-03-27 | $0.30 | $0.30 | 80,700 |
| 2009-03-26 | $0.34 | $0.34 | 1,500 |
| 2009-03-25 | $0.34 | $0.34 | 0 |
| 2009-03-24 | $0.34 | $0.34 | 3,600 |
| 2009-03-23 | $0.34 | $0.34 | 43,800 |
| 2009-03-20 | $0.33 | $0.33 | 18,600 |
| 2009-03-19 | $0.33 | $0.33 | 3,000 |
| 2009-03-18 | $0.32 | $0.32 | 48,300 |
| 2009-03-17 | $0.28 | $0.28 | 2,700 |
| 2009-03-16 | $0.28 | $0.28 | 33,000 |
| 2009-03-13 | $0.30 | $0.30 | 2,400 |
| 2009-03-12 | $0.31 | $0.31 | 16,500 |
| 2009-03-11 | $0.31 | $0.31 | 21,900 |
| 2009-03-10 | $0.30 | $0.30 | 15,900 |
| 2009-03-09 | $0.30 | $0.30 | 0 |
| 2009-03-06 | $0.30 | $0.30 | 900 |
| 2009-03-05 | $0.27 | $0.27 | 0 |
| 2009-03-04 | $0.27 | $0.27 | 41,100 |
| 2009-03-03 | $0.24 | $0.24 | 0 |
| 2009-03-02 | $0.24 | $0.24 | 26,100 |
| 2009-02-27 | $0.27 | $0.27 | 10,500 |
| 2009-02-26 | $0.24 | $0.24 | 21,600 |
| 2009-02-25 | $0.24 | $0.24 | 33,000 |
| 2009-02-24 | $0.24 | $0.24 | 31,500 |
| 2009-02-23 | $0.25 | $0.25 | 47,400 |
| 2009-02-20 | $0.24 | $0.24 | 70,800 |
| 2009-02-19 | $0.26 | $0.26 | 42,000 |
| 2009-02-18 | $0.29 | $0.29 | 76,500 |
| 2009-02-17 | $0.29 | $0.29 | 61,200 |
| 2009-02-13 | $0.33 | $0.33 | 79,800 |
| 2009-02-12 | $0.34 | $0.34 | 49,500 |
| 2009-02-11 | $0.35 | $0.35 | 25,200 |
| 2009-02-10 | $0.35 | $0.35 | 16,200 |
| 2009-02-09 | $0.36 | $0.36 | 26,400 |
| 2009-02-06 | $0.37 | $0.37 | 233,700 |
| 2009-02-05 | $0.37 | $0.37 | 763,200 |
| 2009-02-04 | $0.35 | $0.35 | 24,600 |
| 2009-02-03 | $0.35 | $0.35 | 33,300 |
| 2009-02-02 | $0.34 | $0.34 | 5,700 |
| 2009-01-30 | $0.35 | $0.35 | 9,600 |
| 2009-01-29 | $0.35 | $0.35 | 16,200 |
| 2009-01-28 | $0.35 | $0.35 | 1,800 |
| 2009-01-27 | $0.35 | $0.35 | 13,800 |
| 2009-01-26 | $0.36 | $0.36 | 0 |
| 2009-01-23 | $0.36 | $0.36 | 0 |
| 2009-01-22 | $0.36 | $0.36 | 20,700 |
| 2009-01-21 | $0.35 | $0.35 | 3,000 |
| 2009-01-20 | $0.37 | $0.37 | 15,600 |
| 2009-01-16 | $0.35 | $0.35 | 26,100 |
| 2009-01-15 | $0.40 | $0.40 | 8,400 |
| 2009-01-14 | $0.38 | $0.38 | 0 |
| 2009-01-13 | $0.38 | $0.38 | 0 |
| 2009-01-12 | $0.38 | $0.38 | 1,500 |
| 2009-01-09 | $0.39 | $0.39 | 6,000 |
| 2009-01-08 | $0.39 | $0.39 | 14,100 |
| 2009-01-07 | $0.39 | $0.39 | 13,500 |
| 2009-01-06 | $0.39 | $0.39 | 4,500 |
| 2009-01-05 | $0.39 | $0.39 | 12,300 |
| 2009-01-02 | $0.38 | $0.38 | 6,300 |